Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.49 | 22.57 | 22.35 | 22.40 | 2,711,423 | -0.48(-2.10%) |
Nov 26, 2014 | 22.91 | 22.88 | 22.88 | 22.88 | 1,600,357 | -0.61(-2.58%) |
Nov 25, 2014 | 23.39 | 23.56 | 23.39 | 23.48 | 1,148,318 | +0.08(+0.35%) |
Nov 24, 2014 | 23.51 | 23.52 | 23.39 | 23.40 | 1,049,807 | -0.04(-0.19%) |
Nov 21, 2014 | 23.24 | 23.53 | 23.24 | 23.45 | 1,504,368 | +0.43(+1.86%) |
Nov 20, 2014 | 22.94 | 23.05 | 22.88 | 23.02 | 3,873,186 | +0.02(+0.10%) |
Nov 19, 2014 | 22.91 | 23.10 | 22.86 | 23.00 | 2,344,991 | -0.38(-1.64%) |
Nov 18, 2014 | 23.31 | 23.41 | 23.25 | 23.38 | 573,199 | +0.10(+0.44%) |
Nov 17, 2014 | 23.29 | 23.34 | 23.21 | 23.28 | 1,524,664 | -0.35(-1.50%) |
Nov 14, 2014 | 23.58 | 23.65 | 23.50 | 23.63 | 685,813 | +0.34(+1.46%) |
Nov 13, 2014 | 23.00 | 23.31 | 23.00 | 23.29 | 1,478,966 | +0.25(+1.09%) |
Nov 12, 2014 | 22.98 | 23.11 | 22.92 | 23.04 | 932,612 | +0.13(+0.58%) |
Nov 11, 2014 | 22.78 | 22.98 | 22.74 | 22.91 | 3,392,156 | -0.40(-1.71%) |
Nov 10, 2014 | 23.37 | 23.39 | 23.14 | 23.31 | 1,028,377 | -0.05(-0.22%) |
Nov 07, 2014 | 23.28 | 23.37 | 23.23 | 23.36 | 1,459,044 | -0.03(-0.13%) |
Nov 06, 2014 | 23.36 | 23.42 | 23.23 | 23.39 | 636,230 | -0.02(-0.09%) |
Nov 05, 2014 | 23.45 | 23.50 | 23.36 | 23.41 | 857,450 | +0.49(+2.16%) |
Nov 04, 2014 | 23.03 | 23.03 | 22.74 | 22.91 | 1,422,968 | -1.02(-4.26%) |
Nov 03, 2014 | 23.72 | 23.96 | 23.65 | 23.93 | 1,489,987 | +0.21(+0.87%) |
Oct 31, 2014 | 23.55 | 23.78 | 23.51 | 23.73 | 1,453,569 | +1.09(+4.80%) |
Oct 30, 2014 | 22.49 | 22.76 | 22.40 | 22.64 | 1,422,497 | -0.03(-0.13%) |
Oct 29, 2014 | 22.56 | 22.68 | 22.52 | 22.67 | 2,052,741 | +0.52(+2.33%) |
Oct 28, 2014 | 22.48 | 22.49 | 21.64 | 22.15 | 4,185,040 | -0.61(-2.69%) |
Oct 27, 2014 | 22.75 | 22.84 | 22.95 | 22.77 | 1,207,059 | -0.18(-0.80%) |
Oct 24, 2014 | 22.89 | 23.00 | 22.74 | 22.95 | 1,388,856 | -0.41(-1.74%) |
Oct 23, 2014 | 23.34 | 23.54 | 23.24 | 23.36 | 644,026 | +0.00(+0.00%) |
Oct 22, 2014 | 23.48 | 23.62 | 23.35 | 23.36 | 772,789 | +0.05(+0.22%) |
Oct 21, 2014 | 23.20 | 23.34 | 23.13 | 23.31 | 884,264 | -0.04(-0.19%) |
Oct 20, 2014 | 23.20 | 23.38 | 23.11 | 23.35 | 868,733 | +0.35(+1.54%) |
Oct 17, 2014 | 22.98 | 23.11 | 22.89 | 23.00 | 1,185,417 | +0.16(+0.71%) |
Oct 16, 2014 | 22.63 | 22.97 | 22.48 | 22.83 | 1,640,547 | -0.25(-1.09%) |
Oct 15, 2014 | 23.19 | 23.21 | 22.56 | 23.08 | 3,890,196 | -0.22(-0.95%) |
Oct 14, 2014 | 23.47 | 23.54 | 23.24 | 23.31 | 2,913,672 | +0.12(+0.51%) |
Oct 13, 2014 | 23.54 | 23.62 | 23.17 | 23.19 | 1,144,694 | -0.23(-0.98%) |
Oct 10, 2014 | 23.84 | 23.84 | 23.39 | 23.42 | 1,000,632 | -0.33(-1.40%) |
Oct 09, 2014 | 24.09 | 24.09 | 23.70 | 23.75 | 1,871,620 | -0.52(-2.16%) |
Oct 08, 2014 | 24.01 | 24.30 | 23.76 | 24.27 | 3,843,849 | +0.20(+0.83%) |
Oct 07, 2014 | 24.35 | 24.35 | 24.05 | 24.07 | 3,308,188 | -0.10(-0.40%) |
Oct 06, 2014 | 24.25 | 24.36 | 24.13 | 24.17 | 1,746,659 | +0.18(+0.74%) |
Oct 03, 2014 | 24.00 | 24.11 | 23.89 | 23.99 | 5,064,628 | +0.35(+1.50%) |
Oct 02, 2014 | 24.58 | 24.58 | 23.09 | 23.64 | 9,305,176 | -1.32(-5.30%) |
Oct 01, 2014 | 25.22 | 25.23 | 24.89 | 24.96 | 939,773 | -0.36(-1.43%) |
Sep 30, 2014 | 25.39 | 25.47 | 25.30 | 25.32 | 1,067,829 | +0.18(+0.71%) |
Sep 29, 2014 | 25.29 | 25.30 | 25.15 | 25.15 | 1,112,982 | -0.28(-1.10%) |
Sep 26, 2014 | 25.35 | 25.45 | 25.31 | 25.43 | 910,117 | +0.04(+0.17%) |
Sep 25, 2014 | 25.60 | 25.66 | 25.35 | 25.38 | 855,560 | -0.30(-1.15%) |
Sep 24, 2014 | 25.57 | 25.73 | 25.57 | 25.68 | 977,448 | +0.33(+1.28%) |
Sep 23, 2014 | 25.59 | 25.74 | 25.32 | 25.35 | 720,718 | -0.20(-0.78%) |
Sep 22, 2014 | 25.59 | 25.71 | 25.53 | 25.55 | 689,347 | +0.10(+0.38%) |
Sep 19, 2014 | 25.52 | 25.56 | 25.40 | 25.46 | 414,389 | -0.05(-0.20%) |
Sep 18, 2014 | 25.24 | 25.52 | 25.24 | 25.51 | 522,514 | +0.44(+1.77%) |
Sep 17, 2014 | 25.16 | 25.22 | 25.01 | 25.06 | 592,629 | -0.15(-0.59%) |
Sep 16, 2014 | 25.17 | 25.30 | 25.15 | 25.21 | 1,667,179 | -0.27(-1.07%) |
Sep 15, 2014 | 25.44 | 25.52 | 25.37 | 25.49 | 1,329,341 | +0.00(+0.00%) |
Sep 12, 2014 | 25.42 | 25.51 | 25.41 | 25.49 | 903,644 | +0.07(+0.29%) |
Sep 11, 2014 | 25.23 | 25.43 | 25.23 | 25.41 | 543,283 | +0.13(+0.50%) |
Sep 10, 2014 | 25.23 | 25.29 | 25.16 | 25.29 | 728,632 | +0.40(+1.60%) |
Sep 09, 2014 | 25.01 | 25.02 | 24.88 | 24.89 | 579,627 | -0.12(-0.47%) |
Sep 08, 2014 | 24.98 | 25.03 | 24.92 | 25.01 | 886,661 | +0.00(+0.00%) |
Sep 05, 2014 | 25.01 | 25.02 | 24.93 | 25.01 | 1,287,438 | -0.03(-0.12%) |
Sep 04, 2014 | 25.11 | 25.17 | 25.03 | 25.03 | 1,219,991 | -0.05(-0.21%) |
Sep 03, 2014 | 25.01 | 25.15 | 25.01 | 25.09 | 1,258,167 | +0.14(+0.56%) |